Options Chain for BOOZ ALLEN HAMILTON HLDG CORP CL A (BAH) - $142.45 as of 1/22/2025 9:47:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 66.50 | 70.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 80.00 | 61.50 | 65.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 85.00 | 56.20 | 60.10 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 90.00 | 51.70 | 55.10 | 44.60 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.99 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 4:00:05 PM EST |
| 95.00 | 46.30 | 50.10 | 39.60 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.98 | 0.00 | -0.01 | 12/12/2024 | 1/21/2025 4:00:05 PM EST |
| 100.00 | 42.50 | 44.90 | 51.00 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.97 | 0.00 | -0.02 | 11/22/2024 | 1/21/2025 4:00:05 PM EST |
| 105.00 | 38.00 | 40.00 | % | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.03 | 1/21/2025 4:00:05 PM EST | |||
| 110.00 | 33.10 | 35.70 | 41.56 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.93 | 0.00 | -0.03 | 8/15/2024 | 1/21/2025 4:00:05 PM EST |
| 115.00 | 28.30 | 30.50 | 24.07 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.90 | 0.01 | -0.04 | 1/13/2025 | 1/21/2025 4:00:05 PM EST |
| 120.00 | 23.10 | 25.90 | 19.97 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.86 | 0.01 | -0.05 | 1/13/2025 | 1/21/2025 4:00:05 PM EST |
| 125.00 | 20.00 | 21.70 | 20.60 | 0.00 | 0.00% | 0 | 54 | 0.44 | 0.82 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 130.00 | 16.00 | 17.30 | 16.31 | 0.00 | 0.00% | 0 | 292 | 0.40 | 0.75 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 135.00 | 11.60 | 13.10 | 13.53 | 0.00 | 0.00% | 0 | 166 | 0.35 | 0.68 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 140.00 | 8.30 | 10.30 | 10.50 | 0.00 | 0.00% | 0 | 110 | 0.34 | 0.58 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 145.00 | 7.00 | 8.00 | 7.65 | 0.00 | 0.00% | 0 | 188 | 0.37 | 0.49 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 150.00 | 4.00 | 6.00 | 5.20 | 0.00 | 0.00% | 0 | 59 | 0.34 | 0.39 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 155.00 | 3.30 | 4.80 | 3.80 | 0.00 | 0.00% | 0 | 173 | 0.37 | 0.31 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 160.00 | 2.35 | 2.55 | 2.50 | 0.00 | 0.00% | 0 | 1,747 | 0.34 | 0.23 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 165.00 | 1.25 | 2.15 | 1.70 | 0.00 | 0.00% | 0 | 46 | 0.33 | 0.17 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 170.00 | 0.70 | 1.50 | 1.11 | 0.00 | 0.00% | 0 | 114 | 0.34 | 0.12 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 175.00 | 0.65 | 1.05 | 0.41 | 0.00 | 0.00% | 0 | 83 | 0.39 | 0.08 | 0.01 | -0.03 | 1/15/2025 | 1/21/2025 4:00:05 PM EST |
| 180.00 | 0.15 | 2.35 | 0.75 | 0.00 | 0.00% | 0 | 98 | 0.52 | 0.05 | 0.01 | -0.02 | 12/18/2024 | 1/21/2025 4:00:05 PM EST |
| 185.00 | 0.05 | 1.55 | 0.75 | 0.00 | 0.00% | 0 | 64 | 0.47 | 0.04 | 0.00 | -0.01 | 12/23/2024 | 1/21/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 0.55 | 1.04 | 0.00 | 0.00% | 0 | 101 | 0.38 | 0.02 | 0.00 | -0.01 | 11/21/2024 | 1/21/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 0.60 | 3.05 | 0.00 | 0.00% | 0 | 94 | 0.42 | 0.01 | 0.00 | -0.01 | 11/13/2024 | 1/21/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 0.45 | 0.73 | 0.00 | 0.00% | 0 | 186 | 0.42 | 0.01 | 0.00 | 0.00 | 11/21/2024 | 1/21/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 0.75 | 2.90 | 0.00 | 0.00% | 0 | 44 | 0.56 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 0.75 | 1.45 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 1/21/2025 4:00:05 PM EST |
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 1.40 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.73 | -0.01 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 4:00:05 PM EST |
| 95.00 | 0.05 | 0.75 | % | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 100.00 | 0.15 | 0.90 | 0.35 | 0.00 | 0.00% | 0 | 52 | 0.52 | -0.03 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 4:00:05 PM EST |
| 105.00 | 0.20 | 0.65 | 0.54 | 0.00 | 0.00% | 0 | 13 | 0.46 | -0.05 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 110.00 | 0.55 | 0.75 | 1.01 | 0.00 | 0.00% | 0 | 33 | 0.43 | -0.07 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 4:00:05 PM EST |
| 115.00 | 0.85 | 1.10 | 1.70 | 0.00 | 0.00% | 0 | 98 | 0.42 | -0.10 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 4:00:05 PM EST |
| 120.00 | 1.25 | 1.75 | 2.95 | 0.00 | 0.00% | 0 | 72 | 0.40 | -0.14 | 0.01 | -0.05 | 1/14/2025 | 1/21/2025 4:00:05 PM EST |
| 125.00 | 2.10 | 2.40 | 2.19 | 0.00 | 0.00% | 0 | 114 | 0.39 | -0.18 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 130.00 | 3.00 | 3.90 | 3.29 | 0.00 | 0.00% | 0 | 119 | 0.38 | -0.25 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 135.00 | 4.60 | 5.00 | 4.60 | 0.00 | 0.00% | 0 | 130 | 0.37 | -0.32 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 140.00 | 6.40 | 6.90 | 6.60 | 0.00 | 0.00% | 0 | 97 | 0.36 | -0.42 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 145.00 | 8.80 | 11.20 | 9.00 | 0.00 | 0.00% | 0 | 99 | 0.39 | -0.51 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 150.00 | 10.70 | 13.50 | 11.20 | 0.00 | 0.00% | 0 | 40 | 0.35 | -0.61 | 0.02 | -0.07 | 12/6/2024 | 1/21/2025 4:00:05 PM EST |
| 155.00 | 13.10 | 17.20 | 20.00 | 0.00 | 0.00% | 0 | 23 | 0.32 | -0.69 | 0.02 | -0.06 | 1/16/2025 | 1/21/2025 4:00:05 PM EST |
| 160.00 | 17.60 | 20.90 | 20.58 | 0.00 | 0.00% | 0 | 107 | 0.33 | -0.77 | 0.02 | -0.06 | 12/10/2024 | 1/21/2025 4:00:05 PM EST |
| 165.00 | 21.60 | 25.10 | 31.40 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.83 | 0.01 | -0.05 | 12/19/2024 | 1/21/2025 4:00:05 PM EST |
| 170.00 | 26.20 | 28.60 | 33.15 | 0.00 | 0.00% | 0 | 171 | 0.28 | -0.88 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 4:00:05 PM EST |
| 175.00 | 31.10 | 33.70 | 22.52 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.03 | 11/14/2024 | 1/21/2025 4:00:05 PM EST |
| 180.00 | 35.60 | 39.70 | 30.00 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.02 | 11/21/2024 | 1/21/2025 4:00:05 PM EST |
| 185.00 | 40.40 | 44.40 | 22.60 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.01 | 11/14/2024 | 1/21/2025 4:00:05 PM EST |
| 190.00 | 45.50 | 48.60 | 13.30 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 11/12/2024 | 1/21/2025 4:00:05 PM EST |
| 195.00 | 50.40 | 54.10 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 200.00 | 55.40 | 58.20 | 16.90 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 4:00:05 PM EST |
| 210.00 | 65.80 | 68.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 220.00 | 75.90 | 78.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 230.00 | 85.60 | 88.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 240.00 | 95.50 | 98.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST |